RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
兴欣新材001358.SZ
最近收盘价21.192026-07-17
最近交易日2026-07-17
成交量（股）1,788,155
成交额（元）39,173,840
日线记录620
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-04-30 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-18 | 2024-04-24 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-18 | 2024-04-24 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 620 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 22.53 | 22.83 | 20.94 | 21.19 | 21.19 | qfq | 1,788,155 | 39,173,840 | -4.98% |
| 2026-07-16 | 22.20 | 22.72 | 21.82 | 22.30 | 22.30 | qfq | 1,314,642 | 29,376,168 | -0.04% |
| 2026-07-15 | 22.25 | 22.66 | 21.92 | 22.31 | 22.31 | qfq | 1,296,740 | 28,818,263 | -0.13% |
| 2026-07-14 | 22.25 | 22.83 | 21.79 | 22.34 | 22.34 | qfq | 1,866,640 | 41,490,034 | -1.59% |
| 2026-07-13 | 24.19 | 24.28 | 22.46 | 22.70 | 22.70 | qfq | 2,405,740 | 55,814,822 | -6.00% |
| 2026-07-10 | 24.24 | 25.12 | 24.02 | 24.15 | 24.15 | qfq | 2,098,500 | 51,295,922 | -0.58% |
| 2026-07-09 | 24.95 | 24.95 | 23.61 | 24.29 | 24.29 | qfq | 2,211,244 | 53,490,300 | -1.22% |
| 2026-07-08 | 25.66 | 26.28 | 24.53 | 24.59 | 24.59 | qfq | 2,822,022 | 70,748,631 | -5.24% |
| 2026-07-07 | 25.80 | 27.38 | 25.12 | 25.95 | 25.95 | qfq | 4,214,294 | 110,743,837 | 0.31% |
| 2026-07-06 | 26.90 | 27.25 | 25.82 | 25.87 | 25.87 | qfq | 3,388,194 | 89,619,395 | -4.89% |
| 2026-07-03 | 27.85 | 28.05 | 25.90 | 27.20 | 27.20 | qfq | 5,433,986 | 144,361,692 | -4.09% |
| 2026-07-02 | 27.08 | 28.85 | 26.62 | 28.36 | 28.36 | qfq | 5,456,457 | 151,997,506 | 4.19% |
| 2026-07-01 | 25.72 | 28.36 | 25.60 | 27.22 | 27.22 | qfq | 6,359,235 | 169,081,837 | 5.34% |
| 2026-06-30 | 23.49 | 25.84 | 23.11 | 25.84 | 25.84 | qfq | 3,019,940 | 75,645,898 | 10.00% |
| 2026-06-29 | 23.65 | 24.39 | 22.90 | 23.49 | 23.49 | qfq | 2,209,780 | 51,609,073 | 1.12% |
| 2026-06-26 | 24.17 | 24.30 | 23.16 | 23.23 | 23.23 | qfq | 2,176,771 | 51,217,445 | -5.18% |
| 2026-06-25 | 25.50 | 25.50 | 24.25 | 24.50 | 24.50 | qfq | 1,620,300 | 39,976,343 | -3.16% |
| 2026-06-24 | 25.47 | 26.91 | 24.71 | 25.30 | 25.30 | qfq | 2,333,002 | 59,942,193 | -0.55% |
| 2026-06-23 | 24.30 | 26.26 | 24.30 | 25.44 | 25.44 | qfq | 2,193,287 | 56,198,973 | 3.37% |
| 2026-06-22 | 24.50 | 24.94 | 23.67 | 24.61 | 24.61 | qfq | 1,723,467 | 41,623,865 | -0.57% |
| 2026-06-18 | 25.45 | 25.45 | 24.63 | 24.75 | 24.75 | qfq | 1,664,500 | 41,520,608 | -2.60% |
| 2026-06-17 | 25.85 | 26.15 | 25.20 | 25.41 | 25.41 | qfq | 1,837,180 | 47,253,347 | -2.46% |
| 2026-06-16 | 25.50 | 26.23 | 24.54 | 26.05 | 26.05 | qfq | 1,630,300 | 41,680,085 | 3.37% |
| 2026-06-15 | 25.50 | 25.86 | 24.47 | 25.20 | 25.20 | qfq | 1,864,853 | 47,129,796 | 2.65% |
| 2026-06-12 | 24.06 | 24.83 | 23.92 | 24.55 | 24.55 | qfq | 1,227,000 | 29,931,455 | 2.25% |
| 2026-06-11 | 24.18 | 24.60 | 23.64 | 24.01 | 24.01 | qfq | 1,008,420 | 24,165,878 | -1.32% |
| 2026-06-10 | 24.01 | 24.78 | 23.56 | 24.33 | 24.33 | qfq | 1,973,540 | 47,649,782 | 1.80% |
| 2026-06-09 | 23.93 | 24.38 | 23.51 | 23.90 | 23.90 | qfq | 1,041,600 | 24,868,693 | 0.08% |
| 2026-06-08 | 24.95 | 25.14 | 23.50 | 23.88 | 23.88 | qfq | 1,578,620 | 38,241,845 | -5.46% |
| 2026-06-05 | 24.72 | 25.69 | 24.43 | 25.26 | 25.26 | qfq | 1,473,300 | 37,142,490 | 2.23% |
| 2026-06-04 | 24.95 | 25.15 | 24.50 | 24.71 | 24.71 | qfq | 1,120,420 | 27,711,786 | -0.92% |
| 2026-06-03 | 25.29 | 25.36 | 24.71 | 24.94 | 24.94 | qfq | 1,230,500 | 30,832,414 | -1.07% |
| 2026-06-02 | 25.90 | 26.08 | 25.04 | 25.21 | 25.21 | qfq | 1,198,242 | 30,346,513 | -2.66% |
| 2026-06-01 | 25.74 | 26.23 | 25.20 | 25.90 | 25.90 | qfq | 1,555,872 | 40,164,642 | 0.23% |
| 2026-05-29 | 26.45 | 26.98 | 25.60 | 25.84 | 25.84 | qfq | 1,172,620 | 30,696,240 | -2.34% |
| 2026-05-28 | 26.25 | 26.80 | 26.06 | 26.46 | 26.46 | qfq | 1,309,960 | 34,592,183 | 0.38% |
| 2026-05-27 | 26.99 | 27.08 | 26.02 | 26.36 | 26.36 | qfq | 1,241,760 | 32,763,724 | -2.37% |
| 2026-05-26 | 27.60 | 27.60 | 26.57 | 27.00 | 27.00 | qfq | 1,441,840 | 38,875,850 | -1.53% |
| 2026-05-25 | 28.53 | 28.75 | 27.03 | 27.42 | 27.42 | qfq | 1,779,400 | 49,243,048 | -3.92% |
| 2026-05-22 | 28.20 | 28.65 | 27.84 | 28.54 | 28.54 | qfq | 1,435,140 | 40,579,121 | 1.78% |
| 2026-05-21 | 29.65 | 30.00 | 27.39 | 28.04 | 28.04 | qfq | 2,358,487 | 68,405,410 | -4.66% |
| 2026-05-20 | 29.87 | 29.92 | 28.30 | 29.41 | 29.41 | qfq | 1,677,030 | 49,072,614 | -1.44% |
| 2026-05-19 | 29.96 | 30.19 | 29.51 | 29.84 | 29.84 | qfq | 1,487,400 | 44,423,271 | -0.53% |
| 2026-05-18 | 29.51 | 30.21 | 29.35 | 30.00 | 30.00 | qfq | 2,067,430 | 61,527,946 | 1.66% |
| 2026-05-15 | 29.58 | 30.47 | 29.36 | 29.51 | 29.51 | qfq | 1,877,378 | 56,138,293 | 0.44% |
| 2026-05-14 | 29.73 | 29.85 | 29.03 | 29.38 | 29.38 | qfq | 1,845,500 | 54,368,331 | -0.94% |
| 2026-05-13 | 29.88 | 30.15 | 29.50 | 29.66 | 29.66 | qfq | 1,544,780 | 46,061,327 | -0.70% |
| 2026-05-12 | 30.88 | 30.94 | 29.66 | 29.87 | 29.87 | qfq | 2,104,022 | 63,243,451 | -3.49% |
| 2026-05-11 | 30.28 | 31.10 | 30.06 | 30.95 | 30.95 | qfq | 3,459,620 | 106,878,261 | 3.10% |
| 2026-05-08 | 29.89 | 30.65 | 29.80 | 30.02 | 30.02 | qfq | 2,609,185 | 78,616,176 | 0.54% |
| 2026-05-07 | 29.45 | 30.23 | 29.05 | 29.86 | 29.86 | qfq | 4,194,833 | 125,263,784 | 1.84% |
| 2026-05-06 | 28.99 | 29.50 | 28.70 | 29.32 | 29.32 | qfq | 3,837,832 | 112,030,952 | 2.12% |
| 2026-04-30 | 29.16 | 29.20 | 28.66 | 28.71 | 28.71 | qfq | 3,059,335 | 88,276,502 | -1.68% |
| 2026-04-29 | 30.69 | 30.69 | 29.20 | 29.20 | 28.95 | qfq | 6,921,582 | 205,057,902 | -5.78% |
| 2026-04-28 | 28.22 | 30.99 | 28.22 | 30.99 | 30.72 | qfq | 7,444,856 | 226,776,474 | 10.01% |
| 2026-04-27 | 28.17 | 28.32 | 27.87 | 28.17 | 27.93 | qfq | 737,599 | 20,754,682 | 0.14% |
| 2026-04-24 | 27.54 | 28.48 | 27.19 | 28.13 | 27.89 | qfq | 1,118,120 | 31,288,078 | 1.81% |
| 2026-04-23 | 27.80 | 28.72 | 27.27 | 27.63 | 27.39 | qfq | 1,906,921 | 53,354,717 | -0.65% |
| 2026-04-22 | 27.98 | 28.18 | 27.78 | 27.81 | 27.57 | qfq | 746,600 | 20,875,298 | -0.78% |
| 2026-04-21 | 27.63 | 28.60 | 27.50 | 28.03 | 27.79 | qfq | 1,441,227 | 40,328,656 | 1.59% |
| 2026-04-20 | 27.09 | 27.69 | 27.08 | 27.59 | 27.35 | qfq | 1,032,100 | 28,210,320 | 1.85% |
| 2026-04-17 | 26.93 | 27.32 | 26.40 | 27.09 | 26.86 | qfq | 1,171,980 | 31,440,905 | 0.44% |
| 2026-04-16 | 25.90 | 27.55 | 25.75 | 26.97 | 26.74 | qfq | 2,116,538 | 56,947,058 | 4.37% |
| 2026-04-15 | 26.37 | 26.50 | 25.78 | 25.84 | 25.62 | qfq | 995,500 | 25,980,270 | -1.37% |
| 2026-04-14 | 26.13 | 26.46 | 25.65 | 26.20 | 25.98 | qfq | 1,487,300 | 38,800,338 | 0.65% |
| 2026-04-13 | 26.51 | 26.52 | 25.86 | 26.03 | 25.81 | qfq | 774,200 | 20,157,245 | -1.48% |
| 2026-04-10 | 26.71 | 26.78 | 26.19 | 26.42 | 26.19 | qfq | 902,100 | 23,841,459 | -0.04% |
| 2026-04-09 | 27.30 | 27.30 | 26.27 | 26.43 | 26.20 | qfq | 890,340 | 23,689,459 | -3.33% |
| 2026-04-08 | 26.77 | 27.45 | 26.77 | 27.34 | 27.11 | qfq | 970,228 | 26,324,905 | 2.74% |
| 2026-04-07 | 26.00 | 26.65 | 25.75 | 26.61 | 26.38 | qfq | 1,195,904 | 31,433,116 | 2.39% |
| 2026-04-03 | 26.10 | 26.49 | 25.80 | 25.99 | 25.77 | qfq | 1,120,366 | 29,192,881 | -0.42% |
| 2026-04-02 | 25.91 | 26.24 | 25.51 | 26.10 | 25.88 | qfq | 1,116,520 | 28,891,083 | 0.50% |
| 2026-04-01 | 25.73 | 26.16 | 25.60 | 25.97 | 25.75 | qfq | 1,653,220 | 42,898,435 | 2.77% |
| 2026-03-31 | 26.98 | 27.11 | 25.16 | 25.27 | 25.05 | qfq | 2,187,700 | 56,495,321 | -6.75% |
| 2026-03-30 | 26.57 | 27.53 | 26.57 | 27.10 | 26.87 | qfq | 694,204 | 18,651,760 | -0.22% |
| 2026-03-27 | 26.31 | 27.18 | 26.31 | 27.16 | 26.93 | qfq | 1,274,500 | 34,199,367 | 1.91% |
| 2026-03-26 | 27.45 | 27.85 | 26.46 | 26.65 | 26.42 | qfq | 1,283,540 | 34,543,405 | -0.52% |
| 2026-03-25 | 26.73 | 27.31 | 26.17 | 26.79 | 26.56 | qfq | 793,700 | 21,258,731 | 0.71% |
| 2026-03-24 | 26.48 | 26.66 | 25.61 | 26.60 | 26.37 | qfq | 969,820 | 25,387,135 | 3.91% |
| 2026-03-23 | 26.85 | 26.93 | 25.40 | 25.60 | 25.38 | qfq | 1,228,564 | 32,055,592 | -5.22% |
| 2026-03-20 | 28.24 | 28.26 | 27.00 | 27.01 | 26.78 | qfq | 1,049,920 | 28,977,726 | -3.60% |
| 2026-03-19 | 28.76 | 29.01 | 27.80 | 28.02 | 27.78 | qfq | 845,820 | 23,873,191 | -3.55% |
| 2026-03-18 | 28.94 | 29.20 | 28.51 | 29.05 | 28.80 | qfq | 1,160,160 | 33,577,679 | 0.87% |
| 2026-03-17 | 29.66 | 29.84 | 28.70 | 28.80 | 28.55 | qfq | 1,049,120 | 30,472,289 | -2.44% |
| 2026-03-16 | 29.87 | 30.33 | 29.26 | 29.52 | 29.27 | qfq | 897,020 | 26,612,398 | -0.77% |
| 2026-03-13 | 30.16 | 30.66 | 29.51 | 29.75 | 29.50 | qfq | 1,058,953 | 32,024,504 | -1.36% |
| 2026-03-12 | 31.00 | 31.20 | 29.96 | 30.16 | 29.90 | qfq | 1,535,600 | 46,827,845 | -1.79% |
| 2026-03-11 | 30.47 | 30.90 | 30.00 | 30.71 | 30.45 | qfq | 2,151,758 | 65,621,646 | 1.35% |
| 2026-03-10 | 29.68 | 30.45 | 29.68 | 30.30 | 30.04 | qfq | 1,148,787 | 34,689,643 | 1.24% |
| 2026-03-09 | 29.96 | 30.30 | 29.21 | 29.93 | 29.67 | qfq | 1,077,520 | 31,945,085 | -0.63% |
| 2026-03-06 | 29.50 | 30.14 | 29.11 | 30.12 | 29.86 | qfq | 993,793 | 29,676,439 | 3.51% |
| 2026-03-05 | 29.31 | 29.88 | 28.93 | 29.10 | 28.85 | qfq | 789,560 | 23,136,636 | 1.01% |
| 2026-03-04 | 28.50 | 29.00 | 28.26 | 28.81 | 28.56 | qfq | 1,381,020 | 39,630,024 | 1.12% |
| 2026-03-03 | 29.99 | 30.10 | 28.49 | 28.49 | 28.25 | qfq | 2,104,858 | 61,414,606 | -4.56% |
| 2026-03-02 | 30.63 | 31.28 | 29.60 | 29.85 | 29.59 | qfq | 2,060,600 | 62,230,395 | -2.58% |
| 2026-02-27 | 30.86 | 30.86 | 30.19 | 30.64 | 30.38 | qfq | 817,860 | 24,950,384 | 0.13% |
| 2026-02-26 | 30.42 | 30.69 | 30.16 | 30.60 | 30.34 | qfq | 978,535 | 29,808,217 | 0.59% |
| 2026-02-25 | 30.35 | 30.99 | 30.35 | 30.42 | 30.16 | qfq | 1,327,180 | 40,638,685 | 0.23% |
| 2026-02-24 | 30.70 | 30.80 | 30.00 | 30.35 | 30.09 | qfq | 1,324,574 | 40,175,662 | -0.65% |
| 2026-02-13 | 30.60 | 31.24 | 30.20 | 30.55 | 30.29 | qfq | 1,868,268 | 57,646,987 | 0.39% |
| 2026-02-12 | 30.98 | 31.30 | 30.36 | 30.43 | 30.17 | qfq | 2,110,686 | 65,131,558 | -1.87% |
| 2026-02-11 | 30.00 | 31.49 | 29.99 | 31.01 | 30.74 | qfq | 2,424,075 | 74,476,149 | 3.02% |
| 2026-02-10 | 29.17 | 30.70 | 28.83 | 30.10 | 29.84 | qfq | 2,609,644 | 78,531,360 | 3.05% |
| 2026-02-09 | 28.85 | 29.44 | 28.56 | 29.21 | 28.96 | qfq | 1,113,760 | 32,393,123 | 1.78% |
| 2026-02-06 | 27.84 | 29.09 | 27.80 | 28.70 | 28.45 | qfq | 1,511,321 | 43,370,258 | 2.61% |
| 2026-02-05 | 28.34 | 28.69 | 27.88 | 27.97 | 27.73 | qfq | 986,282 | 27,732,347 | -1.79% |
| 2026-02-04 | 28.03 | 29.05 | 28.03 | 28.48 | 28.24 | qfq | 1,014,120 | 28,930,501 | 0.56% |
| 2026-02-03 | 28.38 | 28.69 | 28.08 | 28.32 | 28.08 | qfq | 1,247,082 | 35,376,658 | 0.50% |
| 2026-02-02 | 29.20 | 29.35 | 28.13 | 28.18 | 27.94 | qfq | 1,342,960 | 38,430,678 | -3.39% |
| 2026-01-30 | 28.65 | 29.52 | 28.50 | 29.17 | 28.92 | qfq | 1,501,149 | 43,567,694 | 1.60% |
| 2026-01-29 | 29.73 | 29.95 | 28.70 | 28.71 | 28.46 | qfq | 1,986,364 | 58,119,636 | -2.64% |
| 2026-01-28 | 28.47 | 29.50 | 28.18 | 29.49 | 29.24 | qfq | 2,993,599 | 87,071,781 | 3.58% |
| 2026-01-27 | 28.28 | 28.64 | 27.72 | 28.47 | 28.23 | qfq | 1,418,898 | 39,992,266 | 0.74% |
| 2026-01-26 | 28.87 | 28.98 | 28.01 | 28.26 | 28.02 | qfq | 2,151,067 | 61,105,404 | -2.82% |
| 2026-01-23 | 28.65 | 29.20 | 28.15 | 29.08 | 28.83 | qfq | 3,272,664 | 93,933,061 | 1.15% |
| 2026-01-22 | 28.11 | 29.20 | 27.67 | 28.75 | 28.50 | qfq | 3,175,080 | 90,467,291 | 2.24% |
| 2026-01-21 | 27.99 | 28.47 | 27.59 | 28.12 | 27.88 | qfq | 2,756,200 | 77,069,356 | 0.21% |
| 2026-01-20 | 26.94 | 28.99 | 26.49 | 28.06 | 27.82 | qfq | 4,355,793 | 120,877,050 | 5.45% |
| 2026-01-19 | 26.19 | 26.61 | 26.09 | 26.61 | 26.38 | qfq | 1,682,357 | 44,491,120 | 1.64% |
| 2026-01-16 | 26.40 | 26.54 | 26.09 | 26.18 | 25.96 | qfq | 1,321,053 | 34,601,569 | -0.83% |
| 2026-01-15 | 25.92 | 26.52 | 25.92 | 26.40 | 26.17 | qfq | 1,426,980 | 37,600,147 | 0.92% |
| 2026-01-14 | 26.15 | 26.50 | 25.84 | 26.16 | 25.94 | qfq | 1,819,082 | 47,721,688 | -0.61% |
| 2026-01-13 | 26.20 | 27.40 | 25.91 | 26.32 | 26.09 | qfq | 3,369,652 | 89,686,693 | 0.46% |
| 2026-01-12 | 26.20 | 26.59 | 25.96 | 26.20 | 25.98 | qfq | 1,820,160 | 47,552,830 | 0.08% |
| 2026-01-09 | 26.59 | 26.65 | 25.82 | 26.18 | 25.96 | qfq | 1,216,562 | 31,843,573 | -0.19% |
| 2026-01-08 | 25.96 | 26.50 | 25.88 | 26.23 | 26.01 | qfq | 1,003,422 | 26,311,179 | 0.73% |
| 2026-01-07 | 26.16 | 26.29 | 25.83 | 26.04 | 25.82 | qfq | 902,002 | 23,569,012 | 0.39% |
| 2026-01-06 | 26.04 | 26.40 | 25.92 | 25.94 | 25.72 | qfq | 834,358 | 21,793,025 | 0.08% |
| 2026-01-05 | 25.76 | 26.26 | 25.68 | 25.92 | 25.70 | qfq | 1,126,871 | 29,316,343 | 0.43% |
| 2025-12-31 | 25.83 | 25.89 | 25.40 | 25.81 | 25.59 | qfq | 521,960 | 13,355,229 | 0.66% |
| 2025-12-30 | 25.90 | 26.05 | 25.60 | 25.64 | 25.42 | qfq | 849,939 | 21,951,026 | -0.85% |
| 2025-12-29 | 25.92 | 26.19 | 25.70 | 25.86 | 25.64 | qfq | 605,271 | 15,706,860 | -0.23% |
| 2025-12-26 | 26.18 | 26.38 | 25.84 | 25.92 | 25.70 | qfq | 687,915 | 17,928,232 | -1.03% |
| 2025-12-25 | 26.17 | 26.31 | 25.75 | 26.19 | 25.97 | qfq | 695,480 | 18,120,967 | 1.20% |
| 2025-12-24 | 25.74 | 25.98 | 25.49 | 25.88 | 25.66 | qfq | 526,464 | 13,573,121 | 0.94% |
| 2025-12-23 | 25.67 | 25.88 | 25.37 | 25.64 | 25.42 | qfq | 454,120 | 11,652,762 | -0.12% |
| 2025-12-22 | 25.60 | 26.66 | 25.59 | 25.67 | 25.45 | qfq | 937,244 | 24,352,320 | 0.75% |
| 2025-12-19 | 25.27 | 25.51 | 25.22 | 25.48 | 25.26 | qfq | 577,106 | 14,649,666 | 1.31% |
| 2025-12-18 | 25.00 | 25.50 | 24.88 | 25.15 | 24.93 | qfq | 486,920 | 12,284,401 | 0.88% |
| 2025-12-17 | 24.78 | 25.14 | 24.37 | 24.93 | 24.72 | qfq | 639,893 | 15,829,983 | 0.85% |
| 2025-12-16 | 25.32 | 25.66 | 24.69 | 24.72 | 24.51 | qfq | 696,780 | 17,319,197 | -1.98% |
| 2025-12-15 | 25.13 | 25.46 | 24.77 | 25.22 | 25.00 | qfq | 642,731 | 16,229,679 | 0.36% |
| 2025-12-12 | 25.47 | 25.71 | 25.12 | 25.13 | 24.91 | qfq | 871,000 | 22,125,604 | -1.33% |
| 2025-12-11 | 25.77 | 25.92 | 25.35 | 25.47 | 25.25 | qfq | 739,244 | 18,898,151 | -0.89% |
| 2025-12-10 | 26.28 | 26.28 | 25.60 | 25.70 | 25.48 | qfq | 622,200 | 16,072,804 | -1.72% |
| 2025-12-09 | 26.50 | 26.61 | 26.15 | 26.15 | 25.93 | qfq | 514,211 | 13,544,036 | -1.32% |
| 2025-12-08 | 26.77 | 27.15 | 26.40 | 26.50 | 26.27 | qfq | 780,448 | 20,819,318 | 0.61% |
| 2025-12-05 | 26.06 | 26.41 | 25.79 | 26.34 | 26.11 | qfq | 663,900 | 17,304,727 | 0.57% |
| 2025-12-04 | 26.58 | 26.89 | 26.08 | 26.19 | 25.97 | qfq | 606,240 | 15,926,270 | -2.13% |
| 2025-12-03 | 26.89 | 27.00 | 26.62 | 26.76 | 26.53 | qfq | 536,040 | 14,357,513 | 0.00% |
| 2025-12-02 | 27.01 | 27.01 | 26.72 | 26.76 | 26.53 | qfq | 510,134 | 13,694,492 | -0.96% |
| 2025-12-01 | 27.12 | 27.50 | 26.94 | 27.02 | 26.79 | qfq | 686,700 | 18,655,010 | -0.33% |
| 2025-11-28 | 27.30 | 27.88 | 26.84 | 27.11 | 26.88 | qfq | 963,811 | 26,271,707 | 1.08% |
| 2025-11-27 | 26.64 | 27.03 | 26.50 | 26.82 | 26.59 | qfq | 636,602 | 17,064,885 | 0.86% |
| 2025-11-26 | 26.80 | 27.29 | 26.41 | 26.59 | 26.36 | qfq | 831,646 | 22,320,245 | -0.71% |
| 2025-11-25 | 26.63 | 27.19 | 26.44 | 26.78 | 26.55 | qfq | 582,922 | 15,670,432 | 1.06% |
| 2025-11-24 | 26.29 | 26.68 | 26.05 | 26.50 | 26.27 | qfq | 852,281 | 22,460,716 | 1.81% |
| 2025-11-21 | 27.10 | 27.42 | 25.77 | 26.03 | 25.81 | qfq | 1,068,605 | 28,100,758 | -4.62% |
| 2025-11-20 | 27.50 | 28.00 | 27.14 | 27.29 | 27.06 | qfq | 833,400 | 22,937,811 | 0.26% |
| 2025-11-19 | 27.96 | 28.00 | 27.11 | 27.22 | 26.99 | qfq | 894,349 | 24,532,257 | -2.65% |
| 2025-11-18 | 28.35 | 28.42 | 27.80 | 27.96 | 27.72 | qfq | 902,406 | 25,275,885 | -1.38% |
| 2025-11-17 | 29.58 | 29.58 | 28.16 | 28.35 | 28.11 | qfq | 1,080,295 | 30,726,146 | -2.64% |
| 2025-11-14 | 28.79 | 29.57 | 28.51 | 29.12 | 28.87 | qfq | 1,344,759 | 39,313,449 | 1.11% |
| 2025-11-13 | 28.79 | 29.08 | 28.53 | 28.80 | 28.55 | qfq | 1,240,544 | 35,635,260 | 0.52% |
| 2025-11-12 | 29.82 | 29.82 | 28.60 | 28.65 | 28.40 | qfq | 1,430,280 | 41,632,379 | -4.02% |
| 2025-11-11 | 29.68 | 30.21 | 29.32 | 29.85 | 29.59 | qfq | 1,193,782 | 35,469,417 | 0.61% |
| 2025-11-10 | 29.17 | 29.72 | 29.05 | 29.67 | 29.42 | qfq | 1,266,091 | 37,302,243 | 1.71% |
| 2025-11-07 | 28.76 | 29.27 | 28.71 | 29.17 | 28.92 | qfq | 1,018,004 | 29,496,944 | 0.97% |
| 2025-11-06 | 29.49 | 29.49 | 28.70 | 28.89 | 28.64 | qfq | 770,540 | 22,315,808 | -0.65% |
| 2025-11-05 | 28.62 | 29.21 | 28.62 | 29.08 | 28.83 | qfq | 727,320 | 21,085,913 | 0.48% |
| 2025-11-04 | 29.38 | 29.38 | 28.72 | 28.94 | 28.69 | qfq | 839,694 | 24,359,239 | -1.50% |
| 2025-11-03 | 29.90 | 29.90 | 28.88 | 29.38 | 29.13 | qfq | 1,189,763 | 34,979,666 | 1.87% |
| 2025-10-31 | 28.60 | 29.15 | 28.60 | 28.84 | 28.59 | qfq | 890,600 | 25,777,921 | 0.73% |
| 2025-10-30 | 28.82 | 29.29 | 28.33 | 28.63 | 28.38 | qfq | 1,409,762 | 40,588,974 | -0.24% |
| 2025-10-29 | 30.05 | 30.21 | 28.40 | 28.70 | 28.45 | qfq | 2,703,272 | 78,070,246 | -4.52% |
| 2025-10-28 | 30.31 | 30.94 | 29.80 | 30.06 | 29.80 | qfq | 1,020,080 | 31,014,221 | -0.79% |
| 2025-10-27 | 29.29 | 30.38 | 29.15 | 30.30 | 30.04 | qfq | 2,003,488 | 60,102,206 | 3.95% |
| 2025-10-24 | 29.31 | 29.60 | 29.00 | 29.15 | 28.90 | qfq | 1,295,537 | 37,860,973 | 0.34% |
| 2025-10-23 | 29.73 | 29.73 | 28.76 | 29.05 | 28.80 | qfq | 2,070,882 | 60,045,494 | -1.96% |
| 2025-10-22 | 29.96 | 30.27 | 29.32 | 29.63 | 29.38 | qfq | 1,515,001 | 44,836,169 | -2.11% |
| 2025-10-21 | 29.91 | 30.32 | 28.33 | 30.27 | 30.01 | qfq | 2,407,539 | 70,831,525 | 1.24% |
| 2025-10-20 | 30.60 | 30.75 | 29.73 | 29.90 | 29.64 | qfq | 1,371,798 | 41,438,224 | -0.66% |
| 2025-10-17 | 31.08 | 31.19 | 29.88 | 30.10 | 29.84 | qfq | 1,518,000 | 46,164,698 | -3.15% |
| 2025-10-16 | 31.78 | 31.98 | 31.00 | 31.08 | 30.81 | qfq | 1,297,380 | 40,708,425 | -2.23% |
| 2025-10-15 | 30.42 | 32.00 | 30.39 | 31.79 | 31.52 | qfq | 1,374,846 | 43,190,960 | 3.42% |
| 2025-10-14 | 30.80 | 31.54 | 30.40 | 30.74 | 30.48 | qfq | 1,181,113 | 36,499,572 | 0.07% |
| 2025-10-13 | 29.90 | 31.19 | 29.08 | 30.72 | 30.46 | qfq | 1,702,510 | 52,105,243 | -2.41% |
| 2025-10-10 | 32.04 | 32.04 | 31.19 | 31.48 | 31.21 | qfq | 1,236,660 | 38,937,184 | -1.78% |
| 2025-10-09 | 31.83 | 32.09 | 30.52 | 32.05 | 31.78 | qfq | 1,942,416 | 61,093,106 | 0.60% |
| 2025-09-30 | 32.11 | 32.48 | 31.53 | 31.86 | 31.59 | qfq | 1,576,084 | 50,277,962 | -0.75% |
| 2025-09-29 | 32.23 | 32.78 | 31.63 | 32.10 | 31.83 | qfq | 2,446,180 | 78,542,290 | -0.31% |
| 2025-09-26 | 30.00 | 32.87 | 30.00 | 32.20 | 31.92 | qfq | 3,727,476 | 119,181,490 | 6.62% |
| 2025-09-25 | 30.58 | 30.65 | 29.81 | 30.20 | 29.94 | qfq | 2,097,182 | 63,215,185 | -0.79% |
| 2025-09-24 | 29.56 | 30.80 | 29.44 | 30.44 | 30.18 | qfq | 3,136,110 | 94,616,637 | 2.98% |
| 2025-09-23 | 29.31 | 29.75 | 28.48 | 29.56 | 29.31 | qfq | 1,806,196 | 52,652,896 | 0.54% |
| 2025-09-22 | 28.85 | 30.02 | 28.85 | 29.40 | 29.15 | qfq | 2,045,307 | 60,255,907 | 2.01% |
| 2025-09-19 | 28.74 | 28.99 | 28.10 | 28.82 | 28.57 | qfq | 1,569,901 | 44,917,369 | 0.45% |
| 2025-09-18 | 28.82 | 29.69 | 28.38 | 28.69 | 28.44 | qfq | 2,863,859 | 82,914,606 | -0.93% |
| 2025-09-17 | 29.50 | 30.25 | 28.90 | 28.96 | 28.71 | qfq | 2,541,750 | 74,676,006 | -2.49% |
| 2025-09-16 | 29.47 | 29.95 | 29.21 | 29.70 | 29.45 | qfq | 2,367,562 | 70,201,931 | 0.81% |
| 2025-09-15 | 29.39 | 29.64 | 28.95 | 29.46 | 29.21 | qfq | 3,095,799 | 90,653,443 | -0.10% |
| 2025-09-12 | 29.87 | 30.01 | 29.19 | 29.49 | 29.24 | qfq | 3,693,317 | 109,185,086 | -1.27% |
| 2025-09-11 | 28.00 | 30.24 | 27.66 | 29.87 | 29.61 | qfq | 6,105,631 | 178,860,427 | 5.85% |
| 2025-09-10 | 26.62 | 28.38 | 26.40 | 28.22 | 27.98 | qfq | 5,427,241 | 149,901,859 | 5.85% |
| 2025-09-09 | 26.52 | 26.96 | 26.06 | 26.66 | 26.43 | qfq | 2,662,426 | 70,804,813 | 0.57% |
| 2025-09-08 | 25.65 | 26.63 | 25.52 | 26.51 | 26.28 | qfq | 3,450,453 | 90,840,658 | 3.31% |
| 2025-09-05 | 24.80 | 25.80 | 24.62 | 25.66 | 25.44 | qfq | 2,121,209 | 53,903,347 | 2.85% |
| 2025-09-04 | 24.88 | 25.86 | 24.61 | 24.95 | 24.74 | qfq | 2,374,382 | 59,901,987 | 1.30% |
| 2025-09-03 | 25.50 | 25.72 | 24.62 | 24.63 | 24.42 | qfq | 2,673,487 | 66,839,241 | -3.98% |
| 2025-09-02 | 26.34 | 26.34 | 25.37 | 25.65 | 25.43 | qfq | 3,473,511 | 89,605,190 | -3.75% |
| 2025-09-01 | 25.80 | 26.69 | 25.58 | 26.65 | 26.42 | qfq | 5,808,622 | 151,377,220 | 3.74% |
| 2025-08-29 | 25.90 | 26.00 | 25.43 | 25.69 | 25.47 | qfq | 3,577,068 | 91,886,251 | -1.15% |
| 2025-08-28 | 26.33 | 26.79 | 25.32 | 25.99 | 25.77 | qfq | 5,599,927 | 145,750,781 | -1.29% |
| 2025-08-27 | 28.00 | 28.23 | 26.10 | 26.33 | 26.10 | qfq | 8,761,370 | 235,933,624 | -5.32% |
| 2025-08-26 | 25.28 | 27.81 | 25.12 | 27.81 | 27.57 | qfq | 5,021,664 | 135,026,550 | 10.01% |
| 2025-08-25 | 25.10 | 25.74 | 24.88 | 25.28 | 25.06 | qfq | 2,377,733 | 60,068,805 | 1.53% |
| 2025-08-22 | 25.03 | 25.11 | 24.62 | 24.90 | 24.69 | qfq | 1,685,540 | 41,847,430 | -0.36% |
| 2025-08-21 | 24.85 | 25.25 | 24.85 | 24.99 | 24.78 | qfq | 1,590,760 | 39,854,249 | 0.36% |
| 2025-08-20 | 25.08 | 25.08 | 24.60 | 24.90 | 24.69 | qfq | 1,463,685 | 36,276,253 | 0.89% |
| 2025-08-19 | 24.62 | 24.84 | 24.50 | 24.68 | 24.47 | qfq | 1,500,002 | 36,986,087 | 0.20% |
| 2025-08-18 | 24.74 | 24.98 | 24.52 | 24.63 | 24.42 | qfq | 1,921,520 | 47,528,409 | -0.24% |
| 2025-08-15 | 24.30 | 24.78 | 24.30 | 24.69 | 24.48 | qfq | 1,715,080 | 42,231,961 | 1.40% |
| 2025-08-14 | 25.10 | 25.30 | 24.33 | 24.35 | 24.14 | qfq | 2,693,360 | 66,641,582 | -2.91% |
| 2025-08-13 | 25.32 | 25.78 | 24.88 | 25.08 | 24.87 | qfq | 3,151,880 | 79,433,621 | -1.03% |
| 2025-08-12 | 24.94 | 25.67 | 24.80 | 25.34 | 25.12 | qfq | 2,642,780 | 66,586,061 | 1.60% |
| 2025-08-11 | 24.78 | 25.00 | 24.62 | 24.94 | 24.73 | qfq | 2,153,840 | 53,484,570 | 0.52% |
| 2025-08-08 | 24.97 | 25.84 | 24.39 | 24.81 | 24.60 | qfq | 4,670,012 | 117,014,963 | -0.28% |
| 2025-08-07 | 24.17 | 25.38 | 24.17 | 24.88 | 24.67 | qfq | 3,941,173 | 97,818,965 | 2.94% |
| 2025-08-06 | 23.96 | 25.04 | 23.80 | 24.17 | 23.96 | qfq | 4,040,746 | 98,685,715 | 1.30% |
| 2025-08-05 | 23.70 | 23.88 | 23.58 | 23.86 | 23.66 | qfq | 1,561,855 | 37,174,010 | 1.32% |
| 2025-08-04 | 23.08 | 23.57 | 23.06 | 23.55 | 23.35 | qfq | 947,304 | 22,165,817 | 1.03% |
| 2025-08-01 | 23.13 | 23.42 | 22.95 | 23.31 | 23.11 | qfq | 1,069,332 | 24,878,166 | 1.44% |
| 2025-07-31 | 23.37 | 23.52 | 22.93 | 22.98 | 22.78 | qfq | 1,255,692 | 29,144,412 | -2.17% |
| 2025-07-30 | 23.61 | 23.65 | 23.23 | 23.49 | 23.29 | qfq | 920,702 | 21,600,420 | -0.30% |
| 2025-07-29 | 23.80 | 23.80 | 23.42 | 23.56 | 23.36 | qfq | 1,124,280 | 26,452,330 | -1.01% |
| 2025-07-28 | 23.73 | 23.83 | 23.55 | 23.80 | 23.60 | qfq | 1,126,504 | 26,705,622 | 0.55% |
| 2025-07-25 | 23.42 | 23.93 | 23.32 | 23.67 | 23.47 | qfq | 1,895,038 | 44,706,460 | 1.46% |
| 2025-07-24 | 23.33 | 23.49 | 23.20 | 23.33 | 23.13 | qfq | 1,064,724 | 24,909,010 | 0.17% |
| 2025-07-23 | 23.68 | 23.70 | 23.23 | 23.29 | 23.09 | qfq | 1,072,000 | 25,123,369 | -1.65% |
| 2025-07-22 | 23.63 | 23.72 | 23.50 | 23.68 | 23.48 | qfq | 1,225,878 | 28,954,958 | 0.25% |
| 2025-07-21 | 23.49 | 23.65 | 23.35 | 23.62 | 23.42 | qfq | 1,250,829 | 29,475,838 | 1.24% |
| 2025-07-18 | 23.26 | 23.35 | 23.02 | 23.33 | 23.13 | qfq | 919,500 | 21,330,178 | 0.95% |
| 2025-07-17 | 23.30 | 23.35 | 23.06 | 23.11 | 22.91 | qfq | 1,151,960 | 26,675,682 | -0.69% |
| 2025-07-16 | 23.20 | 23.45 | 23.00 | 23.27 | 23.07 | qfq | 997,460 | 23,176,381 | -0.39% |
| 2025-07-15 | 23.62 | 23.62 | 22.91 | 23.36 | 23.16 | qfq | 1,190,840 | 27,594,365 | -0.55% |
| 2025-07-14 | 23.36 | 23.55 | 23.15 | 23.49 | 23.29 | qfq | 1,391,734 | 32,575,202 | 1.73% |
| 2025-07-11 | 23.00 | 23.21 | 22.75 | 23.09 | 22.89 | qfq | 1,208,940 | 27,759,276 | 0.57% |
| 2025-07-10 | 23.20 | 23.39 | 22.88 | 22.96 | 22.76 | qfq | 1,689,787 | 38,992,009 | -0.61% |
| 2025-07-09 | 23.72 | 23.82 | 22.95 | 23.10 | 22.90 | qfq | 2,988,100 | 69,376,836 | -2.61% |
| 2025-07-08 | 23.97 | 24.00 | 23.62 | 23.72 | 23.52 | qfq | 1,776,094 | 42,188,616 | -0.38% |
| 2025-07-07 | 23.15 | 23.84 | 23.02 | 23.81 | 23.61 | qfq | 1,424,060 | 33,394,035 | 2.50% |
| 2025-07-04 | 23.98 | 24.72 | 23.20 | 23.23 | 23.03 | qfq | 3,230,281 | 76,679,850 | -2.68% |
| 2025-07-03 | 23.82 | 23.97 | 23.57 | 23.87 | 23.67 | qfq | 646,271 | 15,367,932 | -0.17% |
| 2025-07-02 | 23.84 | 23.91 | 23.47 | 23.91 | 23.71 | qfq | 1,000,939 | 23,635,116 | 0.29% |
| 2025-07-01 | 23.92 | 24.00 | 23.61 | 23.84 | 23.64 | qfq | 931,635 | 22,169,293 | -0.38% |
| 2025-06-30 | 23.44 | 23.99 | 23.44 | 23.93 | 23.73 | qfq | 1,471,622 | 35,012,628 | 2.09% |
| 2025-06-27 | 23.62 | 23.63 | 23.18 | 23.44 | 23.24 | qfq | 1,000,339 | 23,344,480 | -0.76% |
| 2025-06-26 | 23.38 | 23.88 | 23.25 | 23.62 | 23.42 | qfq | 1,425,780 | 33,624,691 | 1.16% |
| 2025-06-25 | 23.56 | 23.94 | 23.10 | 23.35 | 23.15 | qfq | 1,173,740 | 27,438,923 | -1.10% |
| 2025-06-24 | 23.28 | 23.67 | 23.06 | 23.61 | 23.41 | qfq | 754,684 | 17,748,947 | 1.90% |
| 2025-06-23 | 22.65 | 23.37 | 22.00 | 23.17 | 22.97 | qfq | 1,019,040 | 23,406,242 | 2.30% |
| 2025-06-20 | 22.80 | 22.95 | 22.49 | 22.65 | 22.46 | qfq | 689,416 | 15,615,407 | -0.31% |
| 2025-06-19 | 23.02 | 23.22 | 22.60 | 22.72 | 22.53 | qfq | 950,400 | 21,725,217 | -1.52% |
| 2025-06-18 | 23.64 | 23.64 | 22.94 | 23.07 | 22.87 | qfq | 960,502 | 22,228,126 | -2.37% |
| 2025-06-17 | 24.06 | 24.17 | 23.41 | 23.63 | 23.43 | qfq | 1,177,600 | 27,877,831 | -1.42% |
| 2025-06-16 | 23.93 | 24.40 | 23.85 | 23.97 | 23.76 | qfq | 1,346,980 | 32,421,218 | -0.87% |
| 2025-06-13 | 24.43 | 25.06 | 24.10 | 24.18 | 23.97 | qfq | 1,561,133 | 38,095,145 | -0.94% |
| 2025-06-12 | 24.52 | 24.92 | 24.23 | 24.41 | 24.20 | qfq | 1,138,860 | 27,899,265 | -1.05% |
| 2025-06-11 | 24.85 | 25.40 | 24.48 | 24.67 | 24.46 | qfq | 1,579,871 | 39,139,180 | -0.72% |
| 2025-06-10 | 24.89 | 25.17 | 24.13 | 24.85 | 24.64 | qfq | 2,627,904 | 64,993,602 | -0.20% |
| 2025-06-09 | 24.40 | 24.96 | 24.27 | 24.90 | 24.69 | qfq | 3,363,853 | 82,968,093 | 3.06% |
| 2025-06-06 | 23.18 | 24.79 | 23.01 | 24.16 | 23.95 | qfq | 4,642,275 | 112,330,556 | 4.77% |
| 2025-06-05 | 23.36 | 23.56 | 22.83 | 23.06 | 22.86 | qfq | 1,054,406 | 24,370,878 | -1.28% |
| 2025-06-04 | 23.47 | 23.60 | 22.72 | 23.36 | 23.16 | qfq | 1,278,200 | 29,618,634 | 0.91% |
| 2025-06-03 | 22.75 | 23.29 | 22.63 | 23.15 | 22.95 | qfq | 1,274,901 | 29,165,600 | 1.00% |
| 2025-05-30 | 23.22 | 23.37 | 22.82 | 22.92 | 22.72 | qfq | 929,161 | 21,339,053 | -1.63% |
| 2025-05-29 | 23.33 | 23.66 | 23.22 | 23.30 | 23.10 | qfq | 1,108,840 | 25,975,536 | -0.38% |
| 2025-05-28 | 24.00 | 24.03 | 23.34 | 23.39 | 23.19 | qfq | 1,215,780 | 28,711,942 | -1.85% |
| 2025-05-27 | 23.87 | 23.95 | 23.41 | 23.83 | 23.63 | qfq | 990,449 | 23,481,086 | 0.08% |
| 2025-05-26 | 23.51 | 23.93 | 23.10 | 23.81 | 23.61 | qfq | 1,684,260 | 39,960,978 | 1.93% |
| 2025-05-23 | 23.89 | 24.24 | 23.36 | 23.36 | 23.16 | qfq | 2,081,750 | 49,497,027 | -2.67% |
| 2025-05-22 | 24.70 | 24.70 | 23.80 | 24.00 | 23.79 | qfq | 1,558,598 | 37,735,974 | -1.32% |
| 2025-05-21 | 24.49 | 24.70 | 24.25 | 24.32 | 24.11 | qfq | 1,098,922 | 26,823,352 | -0.73% |
| 2025-05-20 | 24.20 | 24.53 | 24.11 | 24.50 | 24.29 | qfq | 1,200,884 | 29,249,175 | 1.07% |
| 2025-05-19 | 23.76 | 24.69 | 23.56 | 24.24 | 24.03 | qfq | 2,477,578 | 59,879,175 | 2.71% |
| 2025-05-16 | 23.29 | 23.78 | 23.29 | 23.60 | 23.40 | qfq | 1,042,020 | 24,634,938 | 0.77% |
| 2025-05-15 | 23.98 | 23.98 | 23.40 | 23.42 | 23.22 | qfq | 888,755 | 20,938,385 | -1.51% |
| 2025-05-14 | 23.65 | 23.95 | 23.48 | 23.78 | 23.58 | qfq | 1,199,140 | 28,457,338 | 0.34% |
| 2025-05-13 | 23.93 | 24.35 | 23.46 | 23.70 | 23.50 | qfq | 1,743,774 | 41,507,114 | 0.42% |
| 2025-05-12 | 23.32 | 23.69 | 22.92 | 23.60 | 23.40 | qfq | 2,804,994 | 65,720,971 | 1.86% |
| 2025-05-09 | 23.25 | 24.00 | 23.13 | 23.17 | 22.97 | qfq | 2,434,523 | 57,244,287 | -0.34% |
| 2025-05-08 | 22.57 | 23.33 | 22.50 | 23.25 | 23.05 | qfq | 2,139,093 | 49,299,783 | 3.01% |
| 2025-05-07 | 23.08 | 23.08 | 22.45 | 22.57 | 22.38 | qfq | 937,022 | 21,299,694 | -0.92% |
| 2025-05-06 | 22.55 | 22.87 | 22.35 | 22.78 | 22.58 | qfq | 1,123,243 | 25,422,775 | 0.89% |
| 2025-04-30 | 22.72 | 22.85 | 22.26 | 22.58 | 22.39 | qfq | 1,304,824 | 29,541,319 | -0.09% |
| 2025-04-29 | 21.76 | 22.68 | 21.60 | 22.60 | 22.41 | qfq | 1,336,049 | 29,891,518 | 2.73% |
| 2025-04-28 | 22.20 | 22.43 | 21.38 | 22.00 | 21.81 | qfq | 1,621,407 | 35,434,762 | -3.76% |
| 2025-04-25 | 22.40 | 22.92 | 21.97 | 22.86 | 22.18 | qfq | 1,754,271 | 39,570,119 | 2.70% |
| 2025-04-24 | 22.33 | 22.64 | 22.11 | 22.26 | 21.60 | qfq | 983,360 | 21,990,717 | -0.31% |
| 2025-04-23 | 22.09 | 22.48 | 22.09 | 22.33 | 21.66 | qfq | 1,112,969 | 24,805,713 | 1.41% |
| 2025-04-22 | 21.74 | 22.20 | 21.48 | 22.02 | 21.36 | qfq | 1,363,094 | 29,743,028 | 2.18% |
| 2025-04-21 | 20.86 | 21.84 | 20.86 | 21.55 | 20.91 | qfq | 982,740 | 21,189,068 | 1.75% |
| 2025-04-18 | 21.57 | 21.82 | 21.13 | 21.18 | 20.55 | qfq | 717,864 | 15,341,750 | -1.49% |
| 2025-04-17 | 21.08 | 21.69 | 20.90 | 21.50 | 20.86 | qfq | 986,480 | 21,191,609 | 1.94% |
| 2025-04-16 | 21.32 | 21.39 | 20.75 | 21.09 | 20.46 | qfq | 858,721 | 18,095,641 | -0.94% |
| 2025-04-15 | 21.19 | 21.39 | 21.00 | 21.29 | 20.65 | qfq | 928,942 | 19,695,284 | 0.85% |
| 2025-04-14 | 21.06 | 21.56 | 20.76 | 21.11 | 20.48 | qfq | 1,365,900 | 28,989,558 | 2.18% |
| 2025-04-11 | 20.50 | 20.86 | 20.32 | 20.66 | 20.04 | qfq | 1,184,142 | 24,533,563 | 0.58% |
| 2025-04-10 | 21.00 | 21.00 | 20.08 | 20.54 | 19.93 | qfq | 1,411,600 | 28,992,371 | 3.27% |
| 2025-04-09 | 19.51 | 20.00 | 18.37 | 19.89 | 19.30 | qfq | 1,582,980 | 30,519,262 | 0.96% |
| 2025-04-08 | 20.51 | 20.56 | 19.11 | 19.70 | 19.11 | qfq | 2,203,262 | 43,497,560 | -5.15% |
| 2025-04-07 | 21.33 | 22.23 | 20.77 | 20.77 | 20.15 | qfq | 1,488,120 | 31,185,448 | -10.01% |
| 2025-04-03 | 23.21 | 23.49 | 22.67 | 23.08 | 22.39 | qfq | 1,208,952 | 27,834,198 | -1.58% |
| 2025-04-02 | 23.43 | 23.75 | 23.28 | 23.45 | 22.75 | qfq | 918,320 | 21,544,110 | -0.30% |
| 2025-04-01 | 22.66 | 23.75 | 22.66 | 23.52 | 22.82 | qfq | 2,155,264 | 50,379,108 | 3.80% |
| 2025-03-31 | 23.35 | 23.55 | 22.27 | 22.66 | 21.98 | qfq | 1,616,043 | 36,851,799 | -3.70% |
| 2025-03-28 | 23.67 | 24.10 | 23.35 | 23.53 | 22.83 | qfq | 2,660,302 | 63,129,221 | -0.97% |
| 2025-03-27 | 23.50 | 24.36 | 23.25 | 23.76 | 23.05 | qfq | 4,426,899 | 105,197,717 | 1.45% |
| 2025-03-26 | 23.00 | 23.48 | 22.87 | 23.42 | 22.72 | qfq | 2,045,071 | 47,763,870 | 1.74% |
| 2025-03-25 | 22.47 | 23.36 | 22.42 | 23.02 | 22.33 | qfq | 1,087,280 | 24,840,197 | 1.63% |
| 2025-03-24 | 23.05 | 23.06 | 22.26 | 22.65 | 21.97 | qfq | 1,173,020 | 26,536,876 | -1.44% |
| 2025-03-21 | 23.21 | 23.43 | 22.90 | 22.98 | 22.29 | qfq | 720,460 | 16,601,586 | -1.33% |
| 2025-03-20 | 23.15 | 23.65 | 23.02 | 23.29 | 22.60 | qfq | 1,150,594 | 26,860,248 | 0.60% |
| 2025-03-19 | 23.34 | 23.39 | 23.02 | 23.15 | 22.46 | qfq | 695,770 | 16,133,470 | -1.07% |
| 2025-03-18 | 23.42 | 23.42 | 23.18 | 23.40 | 22.70 | qfq | 759,579 | 17,697,242 | 0.04% |
| 2025-03-17 | 23.34 | 23.54 | 23.20 | 23.39 | 22.69 | qfq | 1,049,088 | 24,520,233 | 0.30% |
| 2025-03-14 | 22.90 | 23.78 | 22.60 | 23.32 | 22.62 | qfq | 1,794,842 | 41,655,353 | 2.73% |
| 2025-03-13 | 22.82 | 23.02 | 22.44 | 22.70 | 22.02 | qfq | 968,683 | 21,944,652 | -0.74% |
| 2025-03-12 | 23.22 | 23.34 | 22.86 | 22.87 | 22.19 | qfq | 1,002,767 | 23,074,668 | -1.34% |
| 2025-03-11 | 23.26 | 23.40 | 23.01 | 23.18 | 22.49 | qfq | 936,422 | 21,699,667 | -1.28% |
| 2025-03-10 | 23.44 | 23.59 | 23.28 | 23.48 | 22.78 | qfq | 1,036,940 | 24,312,866 | 0.95% |
| 2025-03-07 | 23.20 | 23.50 | 23.06 | 23.26 | 22.57 | qfq | 1,053,356 | 24,509,813 | 0.30% |
| 2025-03-06 | 23.18 | 23.40 | 22.90 | 23.19 | 22.50 | qfq | 1,278,422 | 29,564,111 | 0.65% |
| 2025-03-05 | 23.10 | 23.28 | 22.81 | 23.04 | 22.35 | qfq | 776,380 | 17,839,593 | -0.26% |
| 2025-03-04 | 22.60 | 23.30 | 22.50 | 23.10 | 22.41 | qfq | 1,174,160 | 26,986,402 | 1.63% |
| 2025-03-03 | 22.45 | 22.99 | 22.45 | 22.73 | 22.05 | qfq | 1,265,260 | 28,801,494 | 1.29% |
| 2025-02-28 | 22.97 | 22.97 | 22.35 | 22.44 | 21.77 | qfq | 1,063,047 | 24,016,540 | -1.84% |
| 2025-02-27 | 22.88 | 22.91 | 22.51 | 22.86 | 22.18 | qfq | 927,640 | 21,093,237 | -0.26% |
| 2025-02-26 | 22.80 | 23.09 | 22.68 | 22.92 | 22.24 | qfq | 1,215,762 | 27,832,533 | 1.28% |
| 2025-02-25 | 22.32 | 22.89 | 22.32 | 22.63 | 21.95 | qfq | 835,104 | 18,911,204 | 0.35% |
| 2025-02-24 | 22.55 | 23.23 | 22.30 | 22.55 | 21.88 | qfq | 1,563,357 | 35,504,659 | 0.13% |
| 2025-02-21 | 22.22 | 22.96 | 22.11 | 22.52 | 21.85 | qfq | 1,695,104 | 38,228,718 | 1.08% |
| 2025-02-20 | 22.00 | 22.29 | 22.00 | 22.28 | 21.62 | qfq | 774,943 | 17,182,680 | 0.77% |
| 2025-02-19 | 21.70 | 22.16 | 21.62 | 22.11 | 21.45 | qfq | 798,074 | 17,568,644 | 1.84% |
| 2025-02-18 | 22.25 | 22.25 | 21.61 | 21.71 | 21.06 | qfq | 803,035 | 17,648,093 | -2.03% |
| 2025-02-17 | 22.14 | 22.30 | 21.81 | 22.16 | 21.50 | qfq | 878,490 | 19,404,758 | 1.33% |
| 2025-02-14 | 21.74 | 21.99 | 21.74 | 21.87 | 21.22 | qfq | 504,120 | 11,020,445 | 0.60% |
| 2025-02-13 | 22.14 | 22.28 | 21.73 | 21.74 | 21.09 | qfq | 781,663 | 17,171,095 | -2.16% |
| 2025-02-12 | 22.35 | 22.36 | 21.89 | 22.22 | 21.56 | qfq | 989,162 | 21,845,584 | -0.22% |
| 2025-02-11 | 22.19 | 22.34 | 22.02 | 22.27 | 21.61 | qfq | 613,476 | 13,605,036 | -0.18% |
| 2025-02-10 | 22.27 | 22.35 | 22.00 | 22.31 | 21.64 | qfq | 698,340 | 15,516,380 | 0.63% |
| 2025-02-07 | 21.99 | 22.26 | 21.90 | 22.17 | 21.51 | qfq | 892,304 | 19,719,068 | 0.82% |
| 2025-02-06 | 21.49 | 22.00 | 21.49 | 21.99 | 21.33 | qfq | 810,638 | 17,667,006 | 2.23% |
| 2025-02-05 | 21.49 | 21.70 | 21.44 | 21.51 | 20.87 | qfq | 505,834 | 10,910,489 | 0.28% |
| 2025-01-27 | 21.65 | 21.75 | 21.37 | 21.45 | 20.81 | qfq | 561,921 | 12,113,897 | 0.37% |
| 2025-01-24 | 21.35 | 21.53 | 21.16 | 21.37 | 20.73 | qfq | 526,799 | 11,223,243 | 0.09% |
| 2025-01-23 | 21.55 | 21.94 | 21.30 | 21.35 | 20.71 | qfq | 759,251 | 16,361,256 | 0.61% |
| 2025-01-22 | 21.85 | 21.85 | 21.13 | 21.22 | 20.59 | qfq | 636,589 | 13,563,443 | -1.62% |
| 2025-01-21 | 21.85 | 21.96 | 21.35 | 21.57 | 20.93 | qfq | 664,360 | 14,339,214 | -0.78% |
| 2025-01-20 | 21.82 | 22.12 | 21.60 | 21.74 | 21.09 | qfq | 706,140 | 15,387,610 | -0.28% |
| 2025-01-17 | 22.14 | 22.37 | 21.65 | 21.80 | 21.15 | qfq | 1,132,816 | 24,867,408 | -1.22% |
| 2025-01-16 | 21.76 | 22.18 | 21.50 | 22.07 | 21.41 | qfq | 927,500 | 20,261,806 | 1.47% |
| 2025-01-15 | 22.00 | 22.34 | 21.68 | 21.75 | 21.10 | qfq | 962,587 | 21,171,006 | -1.49% |
| 2025-01-14 | 21.10 | 22.14 | 21.10 | 22.08 | 21.42 | qfq | 1,073,714 | 23,320,895 | 4.69% |
| 2025-01-13 | 21.01 | 21.64 | 20.78 | 21.09 | 20.46 | qfq | 1,258,283 | 26,656,933 | -0.94% |
| 2025-01-10 | 22.87 | 23.29 | 21.26 | 21.29 | 20.65 | qfq | 2,580,140 | 57,974,688 | -7.39% |
| 2025-01-09 | 22.70 | 23.10 | 22.50 | 22.99 | 22.30 | qfq | 974,100 | 22,276,096 | 0.31% |
| 2025-01-08 | 22.74 | 23.15 | 22.20 | 22.92 | 22.24 | qfq | 1,445,594 | 32,871,271 | 1.28% |
| 2025-01-07 | 21.75 | 22.65 | 21.66 | 22.63 | 21.95 | qfq | 986,156 | 21,953,646 | 3.81% |
| 2025-01-06 | 20.98 | 21.80 | 20.15 | 21.80 | 21.15 | qfq | 967,466 | 20,525,290 | 3.17% |
| 2025-01-03 | 22.09 | 22.13 | 20.88 | 21.13 | 20.50 | qfq | 949,625 | 20,505,386 | -4.39% |
| 2025-01-02 | 22.24 | 22.59 | 21.80 | 22.10 | 21.44 | qfq | 758,656 | 16,857,517 | -0.81% |
| 2024-12-31 | 22.94 | 23.27 | 22.28 | 22.28 | 21.62 | qfq | 797,934 | 18,002,521 | -2.88% |
| 2024-12-30 | 22.65 | 23.50 | 22.63 | 22.94 | 22.26 | qfq | 942,662 | 21,751,308 | -0.22% |
| 2024-12-27 | 22.85 | 23.10 | 22.74 | 22.99 | 22.30 | qfq | 669,439 | 15,357,233 | 0.61% |
| 2024-12-26 | 22.26 | 23.30 | 22.26 | 22.85 | 22.17 | qfq | 1,209,283 | 27,729,965 | 1.51% |
| 2024-12-25 | 22.30 | 22.54 | 22.01 | 22.51 | 21.84 | qfq | 862,543 | 19,197,179 | 0.09% |
| 2024-12-24 | 22.25 | 22.76 | 22.00 | 22.49 | 21.82 | qfq | 884,550 | 19,773,006 | 0.76% |
| 2024-12-23 | 23.20 | 23.58 | 22.23 | 22.32 | 21.65 | qfq | 1,400,700 | 31,875,111 | -4.45% |
| 2024-12-20 | 22.97 | 23.87 | 22.92 | 23.36 | 22.66 | qfq | 1,471,378 | 34,498,322 | 1.70% |
| 2024-12-19 | 22.46 | 23.11 | 22.35 | 22.97 | 22.28 | qfq | 1,046,966 | 23,870,787 | 0.88% |
| 2024-12-18 | 23.00 | 23.05 | 22.40 | 22.77 | 22.09 | qfq | 1,283,118 | 29,214,963 | -0.61% |
| 2024-12-17 | 23.80 | 24.45 | 22.82 | 22.91 | 22.23 | qfq | 1,933,154 | 45,319,371 | -4.14% |
| 2024-12-16 | 23.98 | 24.56 | 23.65 | 23.90 | 23.19 | qfq | 1,897,229 | 45,732,306 | -0.21% |
| 2024-12-13 | 24.10 | 24.60 | 23.83 | 23.95 | 23.24 | qfq | 2,388,100 | 57,732,084 | -0.91% |
| 2024-12-12 | 24.00 | 24.19 | 23.81 | 24.17 | 23.45 | qfq | 2,200,765 | 52,910,813 | 0.92% |
| 2024-12-11 | 23.66 | 23.97 | 23.66 | 23.95 | 23.24 | qfq | 1,517,721 | 36,212,278 | 0.71% |
| 2024-12-10 | 24.34 | 24.45 | 23.72 | 23.78 | 23.07 | qfq | 2,386,565 | 57,174,590 | -0.38% |
| 2024-12-09 | 23.35 | 23.88 | 23.25 | 23.87 | 23.16 | qfq | 2,164,524 | 51,144,237 | 2.80% |
| 2024-12-06 | 23.30 | 23.37 | 22.90 | 23.22 | 22.53 | qfq | 1,202,003 | 27,846,556 | -0.47% |
| 2024-12-05 | 23.22 | 23.45 | 23.15 | 23.33 | 22.63 | qfq | 1,171,955 | 27,312,035 | 0.47% |
| 2024-12-04 | 23.79 | 23.79 | 23.10 | 23.22 | 22.53 | qfq | 1,456,296 | 34,081,040 | -2.31% |
| 2024-12-03 | 23.94 | 24.03 | 23.60 | 23.77 | 23.06 | qfq | 1,472,093 | 35,043,874 | -0.71% |
| 2024-12-02 | 23.69 | 24.05 | 23.63 | 23.94 | 23.23 | qfq | 2,178,784 | 52,015,550 | 1.06% |
| 2024-11-29 | 23.47 | 23.85 | 23.35 | 23.69 | 22.98 | qfq | 2,005,764 | 47,488,360 | 0.94% |
| 2024-11-28 | 23.43 | 23.76 | 23.15 | 23.47 | 22.77 | qfq | 1,543,840 | 36,163,680 | 1.16% |
| 2024-11-27 | 23.16 | 23.58 | 22.29 | 23.20 | 22.51 | qfq | 1,610,922 | 36,744,183 | -0.39% |
| 2024-11-26 | 23.42 | 23.72 | 23.06 | 23.29 | 22.60 | qfq | 1,744,275 | 40,791,578 | -0.47% |
| 2024-11-25 | 22.78 | 23.48 | 22.78 | 23.40 | 22.70 | qfq | 1,403,200 | 32,506,887 | 2.95% |
| 2024-11-22 | 23.79 | 24.09 | 22.72 | 22.73 | 22.05 | qfq | 1,792,988 | 41,943,174 | -4.86% |
| 2024-11-21 | 23.51 | 24.15 | 23.50 | 23.89 | 23.18 | qfq | 2,359,701 | 56,335,379 | 0.80% |
| 2024-11-20 | 23.00 | 24.19 | 22.72 | 23.70 | 22.99 | qfq | 3,056,090 | 72,415,317 | 3.49% |
| 2024-11-19 | 22.05 | 22.90 | 22.05 | 22.90 | 22.22 | qfq | 1,201,391 | 26,985,104 | 3.85% |
| 2024-11-18 | 22.88 | 22.91 | 21.88 | 22.05 | 21.39 | qfq | 1,624,257 | 36,169,590 | -2.48% |
| 2024-11-15 | 23.16 | 23.34 | 22.50 | 22.61 | 21.94 | qfq | 1,521,971 | 35,064,624 | -2.04% |
| 2024-11-14 | 23.99 | 24.19 | 23.06 | 23.08 | 22.39 | qfq | 1,908,017 | 44,826,065 | -3.95% |
| 2024-11-13 | 23.88 | 24.10 | 23.27 | 24.03 | 23.31 | qfq | 1,870,071 | 44,413,176 | 0.46% |
| 2024-11-12 | 24.28 | 24.48 | 23.69 | 23.92 | 23.21 | qfq | 2,838,782 | 68,466,770 | -1.32% |
| 2024-11-11 | 23.51 | 24.33 | 23.35 | 24.24 | 23.52 | qfq | 2,917,501 | 70,229,243 | 2.41% |
| 2024-11-08 | 23.34 | 23.69 | 23.21 | 23.67 | 22.96 | qfq | 2,820,695 | 66,184,997 | 1.63% |
| 2024-11-07 | 22.93 | 23.29 | 22.77 | 23.29 | 22.60 | qfq | 1,911,298 | 44,265,064 | 1.44% |
| 2024-11-06 | 23.26 | 23.40 | 22.85 | 22.96 | 22.28 | qfq | 2,290,068 | 52,935,165 | -1.42% |
| 2024-11-05 | 22.90 | 23.29 | 22.80 | 23.29 | 22.60 | qfq | 2,963,453 | 68,249,600 | 1.35% |
| 2024-11-04 | 22.55 | 23.00 | 22.32 | 22.98 | 22.29 | qfq | 1,963,615 | 44,881,986 | 3.10% |
| 2024-11-01 | 22.00 | 23.10 | 21.88 | 22.29 | 21.63 | qfq | 2,226,469 | 50,067,896 | 0.81% |
| 2024-10-31 | 22.00 | 22.27 | 21.91 | 22.11 | 21.45 | qfq | 1,124,686 | 24,820,092 | 0.45% |
| 2024-10-30 | 22.03 | 22.38 | 21.66 | 22.01 | 21.35 | qfq | 1,420,145 | 31,226,193 | -1.08% |
| 2024-10-29 | 23.14 | 23.17 | 22.18 | 22.25 | 21.59 | qfq | 2,235,276 | 50,382,539 | -4.01% |
| 2024-10-28 | 22.96 | 23.37 | 22.77 | 23.18 | 22.49 | qfq | 2,080,984 | 48,081,247 | 1.13% |
| 2024-10-25 | 23.01 | 23.04 | 22.77 | 22.92 | 22.24 | qfq | 1,618,144 | 37,049,342 | 0.35% |
| 2024-10-24 | 22.67 | 23.10 | 22.55 | 22.84 | 22.16 | qfq | 1,371,173 | 31,248,369 | 0.48% |
| 2024-10-23 | 22.51 | 22.88 | 22.51 | 22.73 | 22.05 | qfq | 1,655,167 | 37,622,597 | 0.35% |
| 2024-10-22 | 22.59 | 22.78 | 22.25 | 22.65 | 21.97 | qfq | 1,706,082 | 38,389,096 | 0.53% |
| 2024-10-21 | 22.03 | 23.02 | 21.90 | 22.53 | 21.86 | qfq | 2,486,758 | 55,670,003 | 2.78% |
| 2024-10-18 | 21.45 | 22.23 | 21.45 | 21.92 | 21.27 | qfq | 2,005,965 | 43,957,477 | 2.05% |
| 2024-10-17 | 21.98 | 22.14 | 21.38 | 21.48 | 20.84 | qfq | 1,531,670 | 33,305,100 | -1.24% |
| 2024-10-16 | 21.87 | 22.35 | 21.58 | 21.75 | 21.10 | qfq | 1,362,243 | 29,818,091 | -1.49% |
| 2024-10-15 | 22.64 | 22.74 | 22.02 | 22.08 | 21.42 | qfq | 1,529,088 | 34,272,819 | -2.04% |
| 2024-10-14 | 22.31 | 22.63 | 21.91 | 22.54 | 21.87 | qfq | 1,547,236 | 34,577,525 | 1.53% |
| 2024-10-11 | 23.53 | 23.60 | 21.90 | 22.20 | 21.54 | qfq | 2,577,443 | 58,170,208 | -6.37% |
| 2024-10-10 | 24.68 | 25.01 | 23.61 | 23.71 | 23.00 | qfq | 3,359,185 | 80,785,829 | -3.85% |
| 2024-10-09 | 23.80 | 25.95 | 22.73 | 24.66 | 23.92 | qfq | 6,108,766 | 147,853,121 | 1.77% |
| 2024-10-08 | 25.12 | 25.13 | 22.61 | 24.23 | 23.51 | qfq | 5,842,708 | 140,020,194 | 5.76% |
| 2024-09-30 | 22.00 | 22.92 | 21.23 | 22.91 | 22.23 | qfq | 5,167,371 | 114,737,015 | 9.36% |
| 2024-09-27 | 20.29 | 21.25 | 20.06 | 20.95 | 20.33 | qfq | 3,000,754 | 61,951,231 | 5.01% |
| 2024-09-26 | 19.40 | 19.95 | 19.35 | 19.95 | 19.35 | qfq | 1,492,483 | 29,354,954 | 2.62% |
| 2024-09-25 | 19.47 | 19.88 | 19.40 | 19.44 | 18.86 | qfq | 1,711,545 | 33,611,474 | 0.26% |
| 2024-09-24 | 18.95 | 19.39 | 18.85 | 19.39 | 18.81 | qfq | 1,193,683 | 22,910,285 | 2.65% |
| 2024-09-23 | 19.00 | 19.13 | 18.70 | 18.89 | 18.33 | qfq | 596,300 | 11,300,998 | -0.26% |
| 2024-09-20 | 19.10 | 19.19 | 18.78 | 18.94 | 18.38 | qfq | 834,864 | 15,790,869 | -0.84% |
| 2024-09-19 | 18.78 | 19.27 | 18.74 | 19.10 | 18.53 | qfq | 762,109 | 14,547,637 | 2.30% |
| 2024-09-18 | 18.99 | 19.26 | 18.28 | 18.67 | 18.11 | qfq | 858,625 | 16,004,316 | -1.63% |
| 2024-09-13 | 19.42 | 19.48 | 18.97 | 18.98 | 18.41 | qfq | 813,947 | 15,585,879 | -2.32% |
| 2024-09-12 | 19.66 | 19.80 | 19.41 | 19.43 | 18.85 | qfq | 642,648 | 12,580,015 | -1.02% |
| 2024-09-11 | 19.79 | 19.95 | 19.50 | 19.63 | 19.04 | qfq | 626,880 | 12,353,630 | -0.86% |
| 2024-09-10 | 19.71 | 19.83 | 19.42 | 19.80 | 19.21 | qfq | 714,122 | 14,022,102 | 0.81% |
| 2024-09-09 | 19.32 | 19.89 | 19.17 | 19.64 | 19.05 | qfq | 979,900 | 19,174,450 | 1.24% |
| 2024-09-06 | 20.18 | 20.22 | 19.38 | 19.40 | 18.82 | qfq | 1,465,126 | 28,896,827 | -3.87% |
| 2024-09-05 | 20.31 | 20.38 | 20.03 | 20.18 | 19.58 | qfq | 1,316,184 | 26,532,627 | -0.59% |
| 2024-09-04 | 19.97 | 20.53 | 19.75 | 20.30 | 19.69 | qfq | 2,077,214 | 41,842,898 | 1.65% |
| 2024-09-03 | 19.94 | 20.23 | 19.60 | 19.97 | 19.37 | qfq | 1,277,496 | 25,530,505 | 0.50% |
| 2024-09-02 | 20.06 | 20.41 | 19.75 | 19.87 | 19.28 | qfq | 1,332,923 | 26,802,283 | -1.88% |
| 2024-08-30 | 20.05 | 20.61 | 19.92 | 20.25 | 19.65 | qfq | 2,181,698 | 44,387,783 | 0.65% |
| 2024-08-29 | 19.86 | 20.30 | 19.76 | 20.12 | 19.52 | qfq | 1,175,381 | 23,652,435 | 1.31% |
| 2024-08-28 | 19.58 | 19.97 | 19.39 | 19.86 | 19.27 | qfq | 1,157,561 | 22,841,830 | 0.51% |
| 2024-08-27 | 20.01 | 20.43 | 19.38 | 19.76 | 19.17 | qfq | 1,992,130 | 39,573,799 | -3.14% |
| 2024-08-26 | 20.07 | 20.58 | 19.68 | 20.40 | 19.79 | qfq | 1,902,844 | 38,534,451 | 2.15% |
| 2024-08-23 | 20.90 | 20.90 | 19.92 | 19.97 | 19.37 | qfq | 3,477,450 | 70,603,899 | -5.76% |
| 2024-08-22 | 22.18 | 22.38 | 21.17 | 21.19 | 20.56 | qfq | 3,747,350 | 80,858,544 | -6.28% |
| 2024-08-21 | 21.85 | 23.05 | 20.59 | 22.61 | 21.94 | qfq | 5,022,150 | 111,207,132 | 1.89% |
| 2024-08-20 | 21.57 | 22.65 | 21.50 | 22.19 | 21.53 | qfq | 5,111,633 | 112,828,428 | 2.16% |
| 2024-08-19 | 21.40 | 21.80 | 21.09 | 21.72 | 21.07 | qfq | 4,113,471 | 88,704,836 | 1.64% |
| 2024-08-16 | 22.01 | 22.11 | 21.32 | 21.37 | 20.73 | qfq | 3,828,401 | 82,768,421 | -3.08% |
| 2024-08-15 | 22.13 | 22.35 | 21.68 | 22.05 | 21.39 | qfq | 4,737,989 | 104,003,207 | -1.47% |
| 2024-08-14 | 22.60 | 23.39 | 22.02 | 22.38 | 21.71 | qfq | 8,299,882 | 188,530,435 | 0.36% |
| 2024-08-13 | 20.10 | 22.30 | 19.88 | 22.30 | 21.63 | qfq | 6,215,776 | 134,505,515 | 10.01% |
| 2024-08-12 | 20.00 | 20.57 | 19.77 | 20.27 | 19.67 | qfq | 1,665,968 | 33,748,435 | 0.95% |
| 2024-08-09 | 20.15 | 20.77 | 20.00 | 20.08 | 19.48 | qfq | 2,127,503 | 43,222,955 | -0.64% |
| 2024-08-08 | 20.60 | 20.60 | 20.01 | 20.21 | 19.61 | qfq | 2,242,205 | 45,559,126 | -0.93% |
| 2024-08-07 | 21.06 | 21.38 | 20.39 | 20.40 | 19.79 | qfq | 3,840,952 | 79,412,793 | -6.03% |
| 2024-08-06 | 20.97 | 22.55 | 20.70 | 21.71 | 21.06 | qfq | 5,178,522 | 110,948,511 | 4.02% |
| 2024-08-05 | 21.18 | 22.55 | 20.72 | 20.87 | 20.25 | qfq | 6,998,919 | 151,864,969 | -2.89% |
| 2024-08-02 | 19.52 | 21.49 | 19.29 | 21.49 | 20.85 | qfq | 3,400,586 | 70,147,710 | 9.98% |
| 2024-08-01 | 19.71 | 19.79 | 19.46 | 19.54 | 18.96 | qfq | 1,164,420 | 22,837,945 | -0.36% |
| 2024-07-31 | 19.05 | 19.61 | 18.92 | 19.61 | 19.03 | qfq | 1,551,025 | 30,053,891 | 2.89% |
| 2024-07-30 | 18.80 | 19.11 | 18.66 | 19.06 | 18.49 | qfq | 897,138 | 17,014,104 | 0.74% |
| 2024-07-29 | 18.88 | 19.05 | 18.74 | 18.92 | 18.36 | qfq | 910,033 | 17,213,345 | 0.00% |
| 2024-07-26 | 18.46 | 18.99 | 18.45 | 18.92 | 18.36 | qfq | 990,754 | 18,653,164 | 2.49% |
| 2024-07-25 | 18.56 | 18.92 | 18.27 | 18.46 | 17.91 | qfq | 1,048,635 | 19,450,502 | -0.32% |
| 2024-07-24 | 18.44 | 18.66 | 18.08 | 18.52 | 17.97 | qfq | 1,249,897 | 23,000,573 | 0.05% |
| 2024-07-23 | 19.06 | 19.20 | 18.47 | 18.51 | 17.96 | qfq | 857,708 | 16,177,466 | -2.99% |
| 2024-07-22 | 18.80 | 19.29 | 18.80 | 19.08 | 18.51 | qfq | 1,054,003 | 20,097,857 | 0.69% |
| 2024-07-19 | 18.52 | 19.05 | 18.32 | 18.95 | 18.38 | qfq | 1,117,457 | 21,001,471 | 2.38% |
| 2024-07-18 | 18.55 | 18.55 | 18.06 | 18.51 | 17.96 | qfq | 1,107,755 | 20,258,857 | 0.05% |
| 2024-07-17 | 18.70 | 18.83 | 18.42 | 18.50 | 17.95 | qfq | 896,242 | 16,663,500 | -1.23% |
| 2024-07-16 | 18.96 | 19.06 | 18.66 | 18.73 | 18.17 | qfq | 854,440 | 16,035,570 | -0.69% |
| 2024-07-15 | 19.20 | 19.33 | 18.83 | 18.86 | 18.30 | qfq | 1,014,601 | 19,275,516 | -2.43% |
| 2024-07-12 | 19.45 | 19.69 | 19.21 | 19.33 | 18.75 | qfq | 1,405,151 | 27,355,739 | 0.16% |
| 2024-07-11 | 19.00 | 19.39 | 18.88 | 19.30 | 18.72 | qfq | 2,282,866 | 43,769,900 | 4.10% |
| 2024-07-10 | 19.20 | 19.36 | 18.51 | 18.54 | 17.99 | qfq | 2,732,957 | 51,378,837 | -5.07% |
| 2024-07-09 | 19.18 | 19.57 | 18.81 | 19.53 | 18.95 | qfq | 1,471,861 | 28,364,090 | 2.52% |
| 2024-07-08 | 19.61 | 19.72 | 18.96 | 19.05 | 18.48 | qfq | 1,134,292 | 21,778,248 | -3.69% |
| 2024-07-05 | 19.69 | 19.95 | 19.33 | 19.78 | 19.19 | qfq | 762,503 | 15,006,847 | 0.51% |
| 2024-07-04 | 20.12 | 20.40 | 19.60 | 19.68 | 19.09 | qfq | 1,168,000 | 23,229,475 | -2.62% |
| 2024-07-03 | 20.50 | 20.56 | 20.11 | 20.21 | 19.61 | qfq | 892,729 | 18,100,280 | -1.37% |
| 2024-07-02 | 20.75 | 20.90 | 20.34 | 20.49 | 19.88 | qfq | 920,577 | 18,938,685 | -1.25% |
| 2024-07-01 | 20.53 | 20.85 | 20.20 | 20.75 | 20.13 | qfq | 1,040,837 | 21,399,513 | 1.12% |
| 2024-06-28 | 20.52 | 21.00 | 20.49 | 20.52 | 19.91 | qfq | 1,269,637 | 26,383,354 | -0.63% |
| 2024-06-27 | 21.12 | 21.18 | 20.50 | 20.65 | 20.03 | qfq | 1,231,229 | 25,749,795 | -2.23% |
| 2024-06-26 | 20.50 | 21.18 | 20.36 | 21.12 | 20.49 | qfq | 1,459,806 | 30,442,764 | 2.23% |
| 2024-06-25 | 20.24 | 20.85 | 20.07 | 20.66 | 20.04 | qfq | 1,802,629 | 37,082,121 | 2.43% |
| 2024-06-24 | 20.80 | 20.80 | 19.99 | 20.17 | 19.57 | qfq | 2,327,867 | 47,301,433 | -4.09% |
| 2024-06-21 | 21.20 | 21.39 | 20.83 | 21.03 | 20.40 | qfq | 1,303,361 | 27,486,620 | -0.80% |
| 2024-06-20 | 22.00 | 22.10 | 21.20 | 21.20 | 20.57 | qfq | 1,688,549 | 36,477,281 | -3.50% |
| 2024-06-19 | 22.42 | 22.48 | 21.90 | 21.97 | 21.31 | qfq | 1,832,000 | 40,444,604 | -2.09% |
| 2024-06-18 | 21.89 | 22.53 | 21.88 | 22.44 | 21.77 | qfq | 2,635,576 | 58,837,511 | 3.17% |
| 2024-06-17 | 21.88 | 22.15 | 21.69 | 21.75 | 21.10 | qfq | 1,690,030 | 36,903,123 | -1.27% |
| 2024-06-14 | 22.60 | 22.75 | 21.90 | 22.03 | 21.37 | qfq | 2,689,380 | 59,511,116 | -3.04% |
| 2024-06-13 | 22.67 | 22.99 | 22.36 | 22.72 | 22.04 | qfq | 3,072,772 | 69,967,674 | 0.22% |
| 2024-06-12 | 22.01 | 22.68 | 21.90 | 22.67 | 21.99 | qfq | 3,626,985 | 81,527,032 | 2.77% |
| 2024-06-11 | 21.30 | 22.47 | 21.07 | 22.06 | 21.40 | qfq | 3,471,326 | 75,404,553 | 3.33% |
| 2024-06-07 | 20.92 | 21.48 | 20.85 | 21.35 | 20.71 | qfq | 2,946,226 | 62,275,134 | 2.79% |
| 2024-06-06 | 22.50 | 22.82 | 20.71 | 20.77 | 20.15 | qfq | 5,796,221 | 125,318,235 | -8.70% |
| 2024-06-05 | 23.53 | 23.56 | 22.70 | 22.75 | 22.07 | qfq | 5,435,873 | 125,389,075 | -6.19% |
| 2024-06-04 | 25.54 | 26.10 | 23.58 | 24.25 | 23.53 | qfq | 8,358,641 | 207,569,318 | -2.69% |
| 2024-06-03 | 24.36 | 25.58 | 24.36 | 24.92 | 24.18 | qfq | 8,084,767 | 201,000,764 | -3.30% |
| 2024-05-31 | 27.31 | 29.00 | 25.52 | 25.77 | 25.00 | qfq | 13,590,316 | 365,222,522 | -5.36% |
| 2024-05-30 | 25.35 | 27.23 | 25.05 | 27.23 | 26.42 | qfq | 12,709,862 | 331,374,729 | 10.02% |
| 2024-05-29 | 22.30 | 24.75 | 22.30 | 24.75 | 24.01 | qfq | 5,822,977 | 141,482,187 | 10.00% |
| 2024-05-28 | 22.59 | 22.61 | 22.12 | 22.50 | 21.83 | qfq | 1,663,640 | 37,202,370 | -1.40% |
| 2024-05-27 | 22.36 | 23.12 | 21.75 | 22.82 | 22.14 | qfq | 2,067,740 | 46,089,039 | 2.06% |
| 2024-05-24 | 23.15 | 23.15 | 22.24 | 22.36 | 21.69 | qfq | 1,846,292 | 41,684,339 | -2.82% |
| 2024-05-23 | 23.45 | 23.80 | 22.94 | 23.01 | 22.32 | qfq | 1,969,540 | 45,841,125 | -1.92% |
| 2024-05-22 | 23.43 | 23.55 | 23.30 | 23.46 | 22.76 | qfq | 966,892 | 22,646,629 | 0.13% |
| 2024-05-21 | 23.69 | 23.72 | 23.25 | 23.43 | 22.73 | qfq | 1,172,680 | 27,488,338 | -1.01% |
| 2024-05-20 | 23.88 | 24.10 | 23.54 | 23.67 | 22.96 | qfq | 1,541,765 | 36,635,764 | -1.09% |
| 2024-05-17 | 22.91 | 24.11 | 22.91 | 23.93 | 23.22 | qfq | 2,421,628 | 57,113,516 | 3.68% |
| 2024-05-16 | 23.18 | 23.52 | 22.99 | 23.08 | 22.39 | qfq | 1,495,535 | 34,740,374 | -0.47% |
| 2024-05-15 | 23.67 | 23.68 | 23.10 | 23.19 | 22.50 | qfq | 1,442,232 | 33,576,120 | -1.36% |
| 2024-05-14 | 23.35 | 23.89 | 23.35 | 23.51 | 22.81 | qfq | 1,352,298 | 31,892,820 | 0.73% |
| 2024-05-13 | 24.28 | 24.34 | 23.22 | 23.34 | 22.64 | qfq | 2,310,474 | 54,352,316 | -4.34% |
| 2024-05-10 | 25.15 | 25.20 | 24.25 | 24.40 | 23.67 | qfq | 2,545,743 | 62,667,342 | -2.98% |
| 2024-05-09 | 25.08 | 25.63 | 25.02 | 25.15 | 24.40 | qfq | 3,007,391 | 76,031,567 | -0.28% |
| 2024-05-08 | 25.56 | 25.90 | 25.04 | 25.22 | 24.47 | qfq | 3,746,460 | 95,184,584 | -3.19% |
| 2024-05-07 | 24.82 | 26.11 | 24.58 | 26.05 | 25.27 | qfq | 6,332,172 | 161,109,057 | 6.02% |
| 2024-05-06 | 23.99 | 24.75 | 23.70 | 24.57 | 23.84 | qfq | 4,943,296 | 119,895,208 | 3.50% |
| 2024-04-30 | 23.30 | 24.47 | 22.62 | 23.74 | 23.03 | qfq | 4,588,836 | 108,375,384 | 2.06% |
| 2024-04-29 | 22.98 | 23.30 | 22.82 | 23.26 | 22.57 | qfq | 2,756,721 | 63,880,021 | 1.62% |
| 2024-04-26 | 22.91 | 23.09 | 22.73 | 22.89 | 22.21 | qfq | 3,100,765 | 70,974,916 | -1.12% |
| 2024-04-25 | 23.00 | 23.88 | 22.81 | 23.15 | 22.46 | qfq | 4,941,462 | 114,938,528 | -7.14% |
| 2024-04-24 | 25.27 | 25.48 | 24.58 | 24.93 | 24.19 | qfq | 3,473,515 | 86,399,921 | -32.98% |
| 2024-04-23 | 37.57 | 38.30 | 36.81 | 37.20 | 24.95 | qfq | 2,503,590 | 93,590,854 | -1.77% |
| 2024-04-22 | 37.78 | 38.41 | 36.56 | 37.87 | 25.40 | qfq | 3,038,751 | 115,038,519 | -0.55% |
| 2024-04-19 | 37.00 | 38.46 | 36.88 | 38.08 | 25.54 | qfq | 3,494,704 | 132,382,389 | 2.37% |
| 2024-04-18 | 36.90 | 37.89 | 36.12 | 37.20 | 24.95 | qfq | 3,487,700 | 129,233,989 | 3.33% |
| 2024-04-17 | 34.50 | 36.82 | 34.20 | 36.00 | 24.14 | qfq | 3,136,761 | 111,960,678 | 7.02% |
| 2024-04-16 | 37.30 | 38.18 | 33.64 | 33.64 | 22.56 | qfq | 3,244,644 | 113,221,728 | -10.01% |
| 2024-04-15 | 40.00 | 42.10 | 36.53 | 37.38 | 25.07 | qfq | 4,379,557 | 170,071,970 | -3.16% |
| 2024-04-12 | 37.30 | 39.19 | 37.15 | 38.60 | 25.89 | qfq | 4,396,576 | 168,610,956 | 2.06% |
| 2024-04-11 | 35.52 | 37.86 | 35.52 | 37.82 | 25.36 | qfq | 3,890,688 | 144,322,265 | 5.00% |
| 2024-04-10 | 36.70 | 37.52 | 35.72 | 36.02 | 24.16 | qfq | 2,272,178 | 82,653,252 | -2.83% |
| 2024-04-09 | 36.18 | 37.31 | 36.00 | 37.07 | 24.86 | qfq | 2,591,857 | 95,201,696 | 3.55% |
| 2024-04-08 | 37.92 | 38.18 | 35.76 | 35.80 | 24.01 | qfq | 3,796,978 | 138,925,502 | -6.41% |
| 2024-04-03 | 39.10 | 41.13 | 38.16 | 38.25 | 25.65 | qfq | 6,132,360 | 244,212,635 | -3.16% |
| 2024-04-02 | 38.56 | 39.50 | 38.06 | 39.50 | 26.49 | qfq | 4,668,795 | 181,092,096 | 1.94% |
| 2024-04-01 | 38.00 | 38.80 | 37.52 | 38.75 | 25.99 | qfq | 4,578,915 | 174,723,991 | -0.13% |
| 2024-03-29 | 39.58 | 39.88 | 37.50 | 38.80 | 26.02 | qfq | 6,326,490 | 242,428,436 | -1.00% |
| 2024-03-28 | 37.99 | 42.19 | 37.30 | 39.19 | 26.28 | qfq | 9,946,015 | 397,884,658 | -2.54% |
| 2024-03-27 | 39.58 | 40.21 | 38.11 | 40.21 | 26.97 | qfq | 7,497,808 | 297,599,183 | 10.01% |
| 2024-03-26 | 35.50 | 36.55 | 35.50 | 36.55 | 24.51 | qfq | 2,117,957 | 76,682,967 | 9.99% |
| 2024-03-25 | 34.85 | 35.06 | 33.22 | 33.23 | 22.28 | qfq | 2,685,559 | 91,213,922 | -6.24% |
| 2024-03-22 | 35.74 | 36.38 | 35.33 | 35.44 | 23.77 | qfq | 3,213,211 | 114,812,560 | -1.01% |
| 2024-03-21 | 35.00 | 35.94 | 34.45 | 35.80 | 24.01 | qfq | 3,175,262 | 112,016,024 | 1.85% |
| 2024-03-20 | 34.20 | 35.18 | 33.97 | 35.15 | 23.57 | qfq | 3,019,379 | 104,448,945 | 3.32% |
| 2024-03-19 | 34.02 | 34.43 | 33.78 | 34.02 | 22.81 | qfq | 1,618,525 | 55,097,033 | -0.03% |
| 2024-03-18 | 33.45 | 34.45 | 33.44 | 34.03 | 22.82 | qfq | 1,848,744 | 62,462,078 | 1.73% |
| 2024-03-15 | 32.80 | 33.66 | 32.53 | 33.45 | 22.43 | qfq | 1,483,808 | 49,129,616 | 1.67% |
| 2024-03-14 | 33.32 | 33.80 | 32.27 | 32.90 | 22.06 | qfq | 1,697,560 | 55,938,926 | -1.79% |
| 2024-03-13 | 33.46 | 33.86 | 33.18 | 33.50 | 22.47 | qfq | 1,791,685 | 60,144,970 | -0.45% |
| 2024-03-12 | 33.00 | 33.65 | 32.85 | 33.65 | 22.57 | qfq | 1,791,372 | 59,627,189 | 1.94% |
| 2024-03-11 | 32.58 | 33.10 | 32.44 | 33.01 | 22.14 | qfq | 1,332,557 | 43,654,298 | 0.95% |
| 2024-03-08 | 32.90 | 33.46 | 32.30 | 32.70 | 21.93 | qfq | 1,745,880 | 57,160,269 | -1.45% |
| 2024-03-07 | 34.09 | 34.40 | 32.95 | 33.18 | 22.25 | qfq | 2,476,154 | 83,245,452 | -1.95% |
| 2024-03-06 | 32.38 | 34.60 | 32.38 | 33.84 | 22.69 | qfq | 3,825,372 | 128,767,306 | 4.19% |
| 2024-03-05 | 33.12 | 33.12 | 32.08 | 32.48 | 21.78 | qfq | 1,771,530 | 57,715,512 | -2.93% |
| 2024-03-04 | 33.40 | 34.08 | 32.72 | 33.46 | 22.44 | qfq | 2,525,596 | 84,236,203 | 0.18% |
| 2024-03-01 | 32.45 | 33.90 | 31.98 | 33.40 | 22.40 | qfq | 2,906,374 | 96,027,124 | 3.53% |
| 2024-02-29 | 30.54 | 32.26 | 30.54 | 32.26 | 21.63 | qfq | 2,312,477 | 73,348,096 | 4.40% |
| 2024-02-28 | 33.96 | 34.81 | 30.70 | 30.90 | 20.72 | qfq | 4,170,909 | 137,962,311 | -8.93% |
| 2024-02-27 | 32.29 | 34.10 | 32.29 | 33.93 | 22.75 | qfq | 2,893,312 | 96,441,486 | 4.02% |
| 2024-02-26 | 31.86 | 33.31 | 31.68 | 32.62 | 21.88 | qfq | 3,144,787 | 102,041,609 | 2.16% |
| 2024-02-23 | 31.10 | 32.09 | 30.85 | 31.93 | 21.41 | qfq | 3,383,371 | 106,612,665 | 1.69% |
| 2024-02-22 | 29.50 | 32.51 | 29.50 | 31.40 | 21.06 | qfq | 4,365,166 | 134,891,099 | 5.65% |
| 2024-02-21 | 28.94 | 30.78 | 28.68 | 29.72 | 19.93 | qfq | 3,059,641 | 91,616,304 | 1.43% |
| 2024-02-20 | 29.00 | 29.49 | 28.38 | 29.30 | 19.65 | qfq | 2,183,656 | 63,548,633 | 1.03% |
| 2024-02-19 | 27.88 | 29.30 | 27.88 | 29.00 | 19.45 | qfq | 3,045,716 | 87,201,077 | 3.91% |
| 2024-02-08 | 25.50 | 28.12 | 25.25 | 27.91 | 18.72 | qfq | 3,937,798 | 104,959,335 | 9.19% |
| 2024-02-07 | 28.07 | 28.24 | 25.39 | 25.56 | 17.14 | qfq | 3,381,784 | 91,240,855 | -9.36% |
| 2024-02-06 | 26.84 | 29.05 | 25.89 | 28.20 | 18.91 | qfq | 2,541,883 | 69,498,417 | 3.83% |
| 2024-02-05 | 30.08 | 30.19 | 27.16 | 27.16 | 18.21 | qfq | 2,345,965 | 65,642,618 | -10.01% |
| 2024-02-02 | 32.57 | 32.85 | 29.38 | 30.18 | 20.24 | qfq | 2,279,332 | 71,083,645 | -7.00% |
| 2024-02-01 | 32.44 | 33.30 | 32.08 | 32.45 | 21.76 | qfq | 1,863,130 | 60,928,206 | -1.46% |
| 2024-01-31 | 35.33 | 35.49 | 32.93 | 32.93 | 22.08 | qfq | 2,380,633 | 81,423,589 | -6.98% |
| 2024-01-30 | 36.70 | 37.00 | 35.25 | 35.40 | 23.74 | qfq | 2,418,990 | 87,360,937 | -6.32% |
| 2024-01-29 | 39.63 | 40.17 | 37.72 | 37.79 | 25.34 | qfq | 2,753,835 | 106,695,874 | -0.60% |
| 2024-01-26 | 38.31 | 39.08 | 37.80 | 38.02 | 25.50 | qfq | 1,750,881 | 67,379,357 | -1.76% |
| 2024-01-25 | 37.52 | 38.78 | 37.01 | 38.70 | 25.95 | qfq | 2,114,700 | 80,436,982 | 2.60% |
| 2024-01-24 | 38.00 | 38.47 | 36.51 | 37.72 | 25.30 | qfq | 1,753,855 | 65,714,458 | 0.72% |
| 2024-01-23 | 37.56 | 38.15 | 37.09 | 37.45 | 25.11 | qfq | 1,630,553 | 61,131,445 | -0.61% |
| 2024-01-22 | 39.80 | 40.13 | 37.00 | 37.68 | 25.27 | qfq | 2,081,357 | 80,652,147 | -5.33% |
| 2024-01-19 | 41.20 | 41.57 | 39.70 | 39.80 | 26.69 | qfq | 2,211,010 | 89,077,876 | -3.49% |
| 2024-01-18 | 41.10 | 41.57 | 40.15 | 41.24 | 27.66 | qfq | 1,947,022 | 79,668,733 | -0.91% |
| 2024-01-17 | 42.73 | 42.78 | 41.56 | 41.62 | 27.91 | qfq | 2,076,764 | 87,497,404 | -3.48% |
| 2024-01-16 | 43.75 | 44.01 | 42.50 | 43.12 | 28.92 | qfq | 2,437,933 | 105,030,087 | -2.11% |
| 2024-01-15 | 43.83 | 44.97 | 43.60 | 44.05 | 29.54 | qfq | 2,068,559 | 91,279,666 | -1.50% |
| 2024-01-12 | 45.98 | 47.30 | 44.46 | 44.72 | 29.99 | qfq | 3,645,800 | 166,952,298 | -2.38% |
| 2024-01-11 | 43.81 | 45.88 | 43.63 | 45.81 | 30.72 | qfq | 3,566,859 | 160,100,727 | 4.09% |
| 2024-01-10 | 43.87 | 45.08 | 43.03 | 44.01 | 29.51 | qfq | 2,668,064 | 117,483,453 | 0.30% |
| 2024-01-09 | 45.00 | 45.48 | 43.50 | 43.88 | 29.43 | qfq | 2,754,348 | 122,301,422 | -1.68% |
| 2024-01-08 | 46.31 | 47.00 | 44.55 | 44.63 | 29.93 | qfq | 2,717,184 | 123,806,201 | -3.63% |
| 2024-01-05 | 46.96 | 48.32 | 46.05 | 46.31 | 31.06 | qfq | 3,864,854 | 182,111,543 | -2.11% |
| 2024-01-04 | 45.98 | 47.50 | 45.56 | 47.31 | 31.73 | qfq | 4,757,792 | 223,090,861 | 3.09% |
| 2024-01-03 | 47.99 | 48.39 | 45.50 | 45.89 | 30.77 | qfq | 5,472,263 | 255,556,468 | -5.38% |
| 2024-01-02 | 47.95 | 50.08 | 47.71 | 48.50 | 32.53 | qfq | 5,128,541 | 251,288,607 | 1.04% |
| 2023-12-29 | 47.60 | 48.81 | 47.06 | 48.00 | 32.19 | qfq | 6,136,282 | 293,336,908 | -1.68% |
| 2023-12-28 | 48.95 | 51.70 | 48.03 | 48.82 | 32.74 | qfq | 7,312,353 | 362,275,961 | -1.43% |
| 2023-12-27 | 48.19 | 50.00 | 47.38 | 49.53 | 33.22 | qfq | 5,981,776 | 293,277,998 | 2.12% |
| 2023-12-26 | 48.98 | 50.40 | 47.74 | 48.50 | 32.53 | qfq | 5,692,256 | 278,178,667 | -2.61% |
| 2023-12-25 | 53.00 | 53.66 | 49.31 | 49.80 | 33.40 | qfq | 8,931,409 | 455,916,299 | -11.26% |
| 2023-12-22 | 55.55 | 60.53 | 55.55 | 56.12 | 37.64 | qfq | 10,872,017 | 628,748,120 | -0.23% |